Fresnillo

FRES
🏛️ germany →
26.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.37 10.68 10.37 10.68 0.0M
2021-12-29 10.37 10.58 10.37 10.58 0.0M
2021-12-28 10.58 10.58 10.58 10.58 0.0M
2021-12-27 10.27 10.59 10.27 10.59 0.0M
2021-12-23 10.33 10.33 10.33 10.33 0.0M
2021-12-22 10.37 10.40 10.37 10.40 0.0M
2021-12-21 10.49 10.49 10.49 10.49 0.0M
2021-12-20 10.64 10.64 10.64 10.64 0.0M
2021-12-17 10.46 10.95 10.46 10.95 0.0M
2021-12-16 10.21 10.52 10.21 10.52 0.0M
2021-12-15 10.16 10.16 10.16 10.16 0.0M
2021-12-14 10.32 10.38 10.09 10.09 0.0M
2021-12-13 10.28 10.28 10.09 10.12 0.0M
2021-12-10 10.22 10.22 10.12 10.14 0.0M
2021-12-09 10.25 10.25 10.25 10.25 0.0M
2021-12-08 10.48 10.51 10.48 10.51 0.0M
2021-12-07 10.44 10.44 10.44 10.44 0.0M
2021-12-06 10.34 10.50 10.34 10.49 0.0M
2021-12-03 10.49 10.49 10.34 10.34 0.0M
2021-12-02 10.63 10.63 10.45 10.45 0.0M
2021-12-01 10.67 10.93 10.67 10.93 0.0M
2021-11-30 10.67 11.01 10.67 10.70 0.0M
2021-11-29 10.70 10.80 10.69 10.80 0.0M
2021-11-26 10.71 10.90 10.71 10.78 0.0M
2021-11-25 10.73 11.00 10.73 11.00 0.0M
2021-11-24 11.03 11.03 11.00 11.00 0.0M
2021-11-23 11.03 11.20 11.03 11.08 0.0M
2021-11-22 11.27 11.27 11.20 11.20 0.0M
2021-11-19 11.28 11.51 11.28 11.51 0.0M
2021-11-18 11.76 11.83 11.28 11.28 0.0M
2021-11-17 11.59 11.77 11.59 11.69 0.0M
2021-11-16 11.34 11.68 11.34 11.68 0.0M
2021-11-15 11.38 11.48 11.38 11.48 0.0M
2021-11-12 11.50 11.50 11.49 11.49 0.0M
2021-11-11 11.19 11.67 11.19 11.48 0.0M
2021-11-10 10.80 11.19 10.80 11.19 0.0M
2021-11-09 10.83 11.00 10.83 10.95 0.0M
2021-11-08 10.50 10.88 10.50 10.82 0.0M
2021-11-05 10.61 10.61 10.61 10.61 0.0M
2021-11-04 10.41 10.81 10.41 10.42 0.0M
2021-11-03 10.05 10.21 10.05 10.17 0.0M
2021-11-02 10.35 10.51 10.16 10.16 0.0M
2021-11-01 10.19 10.59 10.19 10.59 0.0M
2021-10-29 10.29 10.53 10.21 10.21 0.0M
2021-10-28 10.13 10.58 10.13 10.58 0.0M
2021-10-27 10.42 10.47 10.42 10.47 0.0M
2021-10-26 10.94 11.00 10.61 10.61 0.0M
2021-10-25 10.99 10.99 10.92 10.92 0.0M
2021-10-22 10.68 10.89 10.68 10.87 0.0M
2021-10-21 10.70 10.82 10.70 10.82 0.0M
2021-10-20 10.52 10.72 10.52 10.61 0.0M
2021-10-19 10.20 10.55 10.20 10.36 0.0M
2021-10-18 10.00 10.44 10.00 10.38 0.0M
2021-10-15 9.96 9.96 9.96 9.96 0.0M
2021-10-14 9.83 10.03 9.83 10.03 0.0M
2021-10-13 9.62 10.02 9.62 10.02 0.0M
2021-10-12 9.69 9.69 9.55 9.63 0.0M
2021-10-11 9.54 9.77 9.54 9.68 0.0M
2021-10-08 9.50 9.83 9.50 9.83 0.0M
2021-10-07 9.35 9.63 9.35 9.63 0.0M
2021-10-06 9.13 9.56 9.13 9.56 0.0M
2021-10-05 9.17 9.26 9.17 9.26 0.0M
2021-10-04 9.06 9.25 9.06 9.25 0.0M
2021-10-01 9.02 9.34 9.02 9.07 0.0M
2021-09-30 8.89 8.89 8.89 8.89 0.0M
2021-09-29 8.92 9.03 8.92 9.03 0.0M
2021-09-28 9.24 9.24 9.10 9.17 0.0M
2021-09-27 9.21 9.27 9.20 9.20 0.0M
2021-09-24 9.30 9.30 9.20 9.22 0.0M
2021-09-23 9.22 9.44 9.22 9.30 0.0M
2021-09-22 9.21 9.21 9.21 9.21 0.0M
2021-09-21 9.20 9.25 9.20 9.25 0.0M
2021-09-20 9.50 9.50 9.22 9.24 0.0M
2021-09-17 9.62 9.70 9.46 9.46 0.0M
2021-09-16 9.81 9.86 9.70 9.70 0.0M
2021-09-15 9.87 9.93 9.87 9.92 0.0M
2021-09-14 9.88 9.93 9.83 9.85 0.0M
2021-09-13 9.78 9.81 9.78 9.80 0.0M
2021-09-10 9.88 9.95 9.88 9.95 0.0M
2021-09-09 9.89 10.12 9.86 10.12 0.0M
2021-09-08 9.86 9.88 9.86 9.88 0.0M
2021-09-07 10.01 10.03 10.01 10.02 0.0M
2021-09-06 10.06 10.20 10.01 10.01 0.0M
2021-09-03 9.69 9.87 9.69 9.87 0.0M
2021-09-02 9.81 9.81 9.81 9.81 0.0M
2021-09-01 9.94 9.94 9.94 9.94 0.0M
2021-08-31 9.86 10.09 9.86 9.92 0.0M
2021-08-30 10.05 10.05 9.89 9.89 0.0M
2021-08-27 9.73 10.06 9.73 10.06 0.0M
2021-08-26 9.76 9.90 9.76 9.90 0.0M
2021-08-25 9.87 9.87 9.87 9.87 0.0M
2021-08-24 9.89 10.07 9.89 9.91 0.0M
2021-08-23 9.72 9.95 9.72 9.88 0.0M
2021-08-20 9.74 9.90 9.74 9.90 0.0M
2021-08-19 9.70 9.96 9.70 9.75 0.0M
2021-08-18 9.69 9.78 9.69 9.78 0.0M
2021-08-17 9.72 9.84 9.72 9.75 0.0M
2021-08-16 9.60 9.71 9.50 9.71 0.0M
2021-08-13 9.31 9.31 9.31 9.31 0.0M
2021-08-12 9.24 9.40 9.24 9.33 0.0M
2021-08-11 9.10 9.35 9.10 9.35 0.0M
2021-08-10 9.07 9.29 9.07 9.29 0.0M
2021-08-09 9.54 9.54 9.22 9.22 0.0M
2021-08-06 9.59 9.59 9.37 9.53 0.0M
2021-08-05 9.52 9.74 9.52 9.56 0.0M
2021-08-04 9.83 9.83 9.78 9.78 0.0M
2021-08-03 9.58 9.85 9.58 9.78 0.0M
2021-08-02 9.70 9.70 9.61 9.61 0.0M
2021-07-30 9.62 9.77 9.62 9.76 0.0M
2021-07-29 9.73 9.90 9.65 9.81 0.0M
2021-07-28 8.84 9.47 8.84 9.47 0.0M
2021-07-27 9.00 9.05 8.90 8.90 0.0M
2021-07-26 8.98 8.98 8.80 8.90 0.0M
2021-07-23 8.88 9.00 8.85 8.87 0.0M
2021-07-22 9.06 9.07 9.00 9.00 0.0M
2021-07-21 8.99 9.11 8.99 9.11 0.0M
2021-07-20 9.18 9.19 9.04 9.04 0.0M
2021-07-19 9.49 9.49 9.07 9.34 0.0M
2021-07-16 9.56 9.56 9.51 9.51 0.0M
2021-07-15 9.54 9.54 9.54 9.54 0.0M
2021-07-14 9.55 9.77 9.55 9.77 0.0M
2021-07-13 9.43 9.50 9.43 9.50 0.0M
2021-07-12 9.36 9.45 9.36 9.44 0.0M
2021-07-09 9.37 9.60 9.35 9.35 0.0M
2021-07-08 9.62 9.80 9.43 9.65 0.0M
2021-07-07 9.51 9.84 9.51 9.82 0.0M
2021-07-06 9.59 9.80 9.53 9.53 0.0M
2021-07-05 9.51 9.70 9.45 9.45 0.0M
2021-07-02 9.48 9.49 9.22 9.22 0.0M
2021-07-01 9.26 9.61 9.26 9.42 0.0M
2021-06-30 9.15 9.35 9.15 9.35 0.0M
2021-06-29 9.50 9.50 9.21 9.21 0.0M
2021-06-28 9.39 9.64 9.39 9.58 0.0M
2021-06-25 9.61 9.61 9.39 9.56 0.0M
2021-06-24 9.52 9.71 9.52 9.61 0.0M
2021-06-23 9.73 9.91 9.60 9.73 0.0M
2021-06-22 9.65 9.85 9.60 9.84 0.0M
2021-06-21 9.73 9.83 9.61 9.83 0.0M
2021-06-18 9.52 9.90 9.52 9.83 0.0M
2021-06-17 9.71 9.72 9.43 9.58 0.0M
2021-06-16 9.85 9.97 9.60 9.88 0.0M
2021-06-15 10.14 10.14 9.94 10.07 0.0M
2021-06-14 10.28 10.28 10.03 10.21 0.0M
2021-06-11 10.18 10.22 10.18 10.22 0.0M
2021-06-10 10.00 10.15 9.91 10.10 0.0M
2021-06-09 10.26 10.26 10.12 10.12 0.0M
2021-06-08 10.09 10.10 10.08 10.10 0.0M
2021-06-07 10.43 10.43 10.07 10.23 0.0M
2021-06-04 10.33 10.33 10.33 10.33 0.0M
2021-06-03 10.76 10.76 10.28 10.30 0.0M
2021-06-02 10.82 10.82 10.72 10.81 0.0M
2021-06-01 10.60 10.97 10.45 10.78 0.0M
2021-05-31 10.60 11.05 10.47 10.85 0.0M
2021-05-28 10.64 10.85 10.64 10.85 0.0M
2021-05-27 10.36 10.79 10.16 10.70 0.0M
2021-05-26 10.18 10.29 10.15 10.15 0.0M
2021-05-25 10.31 10.31 10.06 10.22 0.0M
2021-05-21 10.45 10.61 10.35 10.40 0.0M
2021-05-20 10.61 10.61 10.14 10.38 0.0M
2021-05-19 10.68 10.88 10.15 10.58 0.0M
2021-05-18 11.15 11.20 10.60 10.90 0.0M
2021-05-17 10.84 10.89 10.18 10.88 0.0M
2021-05-14 10.22 10.47 10.22 10.38 0.0M
2021-05-13 10.55 10.59 10.30 10.32 0.0M
2021-05-12 10.51 10.65 10.50 10.60 0.0M
2021-05-11 10.70 10.70 10.53 10.60 0.0M
2021-05-10 10.64 11.14 10.64 10.80 0.0M
2021-05-07 10.49 10.75 10.42 10.42 0.0M
2021-05-06 10.03 10.62 10.03 10.40 0.0M
2021-05-05 9.90 10.06 9.90 10.06 0.0M
2021-05-04 9.99 10.12 9.99 10.12 0.0M
2021-05-03 9.69 10.07 9.69 9.94 0.0M
2021-04-30 9.97 9.97 9.80 9.80 0.0M
2021-04-29 9.95 9.95 9.54 9.64 0.0M
2021-04-28 10.25 10.25 10.00 10.06 0.0M
2021-04-27 10.49 10.49 10.40 10.40 0.0M
2021-04-26 10.44 10.55 10.30 10.55 0.0M
2021-04-23 10.65 10.65 10.44 10.44 0.0M
2021-04-22 10.78 10.78 10.44 10.46 0.0M
2021-04-21 11.04 11.05 10.90 10.93 0.0M
2021-04-20 10.67 10.67 10.67 10.67 0.0M
2021-04-19 10.80 11.11 10.56 10.67 0.0M
2021-04-16 10.65 10.88 10.65 10.85 0.0M
2021-04-15 10.50 10.90 10.50 10.88 0.0M
2021-04-14 10.50 10.50 10.50 10.50 0.0M
2021-04-13 10.45 10.64 10.39 10.64 0.0M
2021-04-12 10.28 10.56 10.28 10.36 0.0M
2021-04-09 10.66 10.66 10.23 10.26 0.0M
2021-04-08 10.60 10.77 10.60 10.70 0.0M
2021-04-07 10.87 10.88 10.63 10.75 0.0M
2021-04-06 10.84 10.84 10.50 10.71 0.0M
2021-04-01 10.14 10.72 10.14 10.70 0.0M
2021-03-31 10.23 10.36 10.14 10.34 0.0M
2021-03-30 10.64 10.64 10.16 10.20 0.0M
2021-03-29 10.79 10.79 10.79 10.79 0.0M
2021-03-26 10.46 10.70 10.46 10.70 0.0M
2021-03-25 10.60 10.60 10.48 10.48 0.0M
2021-03-24 10.91 10.91 10.71 10.71 0.0M
2021-03-23 11.12 11.15 11.00 11.00 0.0M
2021-03-22 11.22 11.40 11.09 11.17 0.0M
2021-03-19 11.13 11.26 11.13 11.26 0.0M
2021-03-18 11.25 11.45 11.25 11.45 0.0M
2021-03-17 11.16 11.25 11.16 11.25 0.0M
2021-03-16 11.05 11.05 11.05 11.05 0.0M
2021-03-15 11.37 11.37 11.19 11.19 0.0M
2021-03-12 11.33 11.33 10.78 11.04 0.0M
2021-03-11 11.25 11.34 11.22 11.22 0.0M
2021-03-10 10.89 10.89 10.67 10.67 0.0M
2021-03-09 10.56 11.11 10.56 11.11 0.0M
2021-03-08 10.45 10.46 10.45 10.46 0.0M
2021-03-05 10.44 10.63 10.44 10.45 0.0M
2021-03-04 10.76 10.89 10.48 10.62 0.0M
2021-03-03 10.60 10.92 10.60 10.76 0.0M
2021-03-02 10.61 10.61 10.37 10.45 0.0M
2021-03-01 10.66 10.79 10.59 10.72 0.0M
2021-02-26 11.00 11.00 10.69 10.69 0.0M
2021-02-25 11.21 11.34 11.19 11.19 0.0M
2021-02-24 11.40 11.40 11.15 11.15 0.0M
2021-02-23 11.46 11.50 11.11 11.38 0.0M
2021-02-22 11.14 11.72 11.14 11.72 0.0M
2021-02-19 11.10 11.58 11.09 11.58 0.0M
2021-02-18 11.25 11.69 11.10 11.10 0.0M
2021-02-17 11.52 11.52 11.39 11.39 0.0M
2021-02-16 11.94 11.94 11.59 11.68 0.0M
2021-02-15 11.66 11.75 11.66 11.75 0.0M
2021-02-12 11.58 11.66 11.58 11.59 0.0M
2021-02-11 11.90 12.01 11.51 11.94 0.0M
2021-02-10 11.83 12.17 11.83 12.00 0.0M
2021-02-09 11.89 12.05 11.54 11.89 0.0M
2021-02-08 11.73 11.99 11.69 11.94 0.0M
2021-02-05 11.60 11.64 11.51 11.51 0.0M
2021-02-04 11.59 11.75 11.20 11.46 0.0M
2021-02-03 11.59 11.82 11.41 11.72 0.0M
2021-02-02 12.90 12.90 11.50 11.83 0.0M
2021-02-01 12.04 13.69 11.86 12.71 0.0M
2021-01-29 11.50 11.75 11.10 11.32 0.0M
2021-01-28 10.69 11.65 10.45 11.61 0.0M
2021-01-27 11.99 11.99 10.46 10.80 0.0M
2021-01-26 12.15 12.39 12.04 12.04 0.0M
2021-01-25 12.44 12.45 12.44 12.45 0.0M
2021-01-22 12.45 12.45 11.95 12.14 0.0M
2021-01-21 12.45 12.52 12.45 12.52 0.0M
2021-01-20 12.16 12.66 12.16 12.51 0.0M
2021-01-19 12.22 12.36 12.22 12.31 0.0M
2021-01-18 12.43 12.43 12.24 12.24 0.0M
2021-01-15 12.48 12.65 12.48 12.65 0.0M
2021-01-14 12.60 12.69 12.56 12.56 0.0M
2021-01-13 12.97 12.97 12.64 12.83 0.0M
2021-01-12 13.13 13.13 12.62 12.62 0.0M
2021-01-11 13.02 13.25 13.00 13.00 0.0M
2021-01-08 13.78 13.78 13.34 13.34 0.0M
2021-01-07 13.73 14.19 13.73 14.05 0.0M
2021-01-06 14.06 14.06 14.02 14.02 0.0M
2021-01-05 14.10 14.10 14.10 14.10 0.0M
2021-01-04 12.88 14.08 12.88 14.07 0.0M